Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 35.48 | 35.57 | 34.56 | 35.48 | 643,147 | +0.10(+0.28%) |
Jul 29, 2010 | 34.78 | 35.60 | 34.56 | 35.38 | 669,702 | +0.75(+2.17%) |
Jul 28, 2010 | 34.66 | 34.93 | 34.16 | 34.63 | 1,181,488 | -0.12(-0.34%) |
Jul 27, 2010 | 35.59 | 35.59 | 34.61 | 34.75 | 417,226 | -0.45(-1.29%) |
Jul 26, 2010 | 35.53 | 35.60 | 34.87 | 35.21 | 858,470 | -0.20(-0.56%) |
Jul 23, 2010 | 35.70 | 35.91 | 35.04 | 35.40 | 837,710 | -0.24(-0.66%) |
Jul 22, 2010 | 35.84 | 36.93 | 34.04 | 35.64 | 989,001 | -0.50(-1.39%) |
Jul 21, 2010 | 36.04 | 37.05 | 35.98 | 36.14 | 965,604 | +0.49(+1.39%) |
Jul 20, 2010 | 34.95 | 35.73 | 34.88 | 35.65 | 851,802 | +0.77(+2.21%) |
Jul 19, 2010 | 35.02 | 35.25 | 34.01 | 34.88 | 497,939 | -0.18(-0.51%) |
Jul 16, 2010 | 35.06 | 35.77 | 34.94 | 35.06 | 641,391 | -0.87(-2.42%) |
Jul 15, 2010 | 35.55 | 35.95 | 35.06 | 35.93 | 489,430 | +0.43(+1.22%) |
Jul 14, 2010 | 34.84 | 35.55 | 34.57 | 35.49 | 345,715 | +0.51(+1.47%) |
Jul 13, 2010 | 34.73 | 35.39 | 34.55 | 34.98 | 587,524 | +0.40(+1.17%) |
Jul 12, 2010 | 34.06 | 34.62 | 34.06 | 34.57 | 221,147 | +0.28(+0.81%) |
Jul 09, 2010 | 34.30 | 34.40 | 33.67 | 34.30 | 451,932 | +0.18(+0.52%) |
Jul 08, 2010 | 33.85 | 34.36 | 33.59 | 34.12 | 371,685 | +0.33(+0.96%) |
Jul 07, 2010 | 32.32 | 33.79 | 32.17 | 33.79 | 514,312 | +1.87(+5.85%) |
Jul 06, 2010 | 33.03 | 33.29 | 31.67 | 31.93 | 394,379 | -0.49(-1.52%) |
Jul 02, 2010 | 32.42 | 32.88 | 32.10 | 32.42 | 304,872 | -0.22(-0.67%) |
Jul 01, 2010 | 33.22 | 33.36 | 31.85 | 32.64 | 731,715 | -0.61(-1.84%) |
Jun 30, 2010 | 33.86 | 34.38 | 33.13 | 33.25 | 800 | -0.56(-1.66%) |
Jun 29, 2010 | 34.58 | 34.79 | 33.58 | 33.81 | 437,527 | -2.11(-5.88%) |
Jun 25, 2010 | 35.93 | 36.13 | 34.85 | 35.93 | 678,075 | +0.66(+1.88%) |
Jun 24, 2010 | 35.93 | 35.93 | 35.12 | 35.27 | 359,736 | -0.82(-2.27%) |
Jun 23, 2010 | 36.33 | 36.57 | 35.73 | 36.08 | 375,313 | -0.39(-1.06%) |
Jun 22, 2010 | 38.23 | 38.32 | 36.33 | 36.47 | 437,693 | -1.53(-4.03%) |
Jun 21, 2010 | 38.34 | 38.94 | 37.80 | 38.00 | 633,647 | +0.13(+0.34%) |
Jun 18, 2010 | 37.87 | 38.06 | 37.26 | 37.87 | 460,196 | +0.41(+1.11%) |
Jun 17, 2010 | 37.91 | 38.05 | 37.02 | 37.46 | 602,558 | -0.49(-1.30%) |
Jun 16, 2010 | 36.28 | 38.11 | 36.11 | 37.95 | 847,032 | +1.39(+3.81%) |
Jun 15, 2010 | 36.31 | 36.61 | 35.28 | 36.56 | 490,602 | +1.02(+2.86%) |
Jun 14, 2010 | 35.71 | 36.53 | 35.37 | 35.54 | 649,041 | +0.19(+0.53%) |
Jun 11, 2010 | 34.73 | 35.61 | 34.72 | 35.35 | 228,407 | +0.02(+0.06%) |
Jun 10, 2010 | 33.92 | 35.38 | 33.92 | 35.33 | 496,998 | +2.07(+6.24%) |
Jun 09, 2010 | 33.04 | 33.86 | 32.87 | 33.26 | 796,068 | +0.42(+1.29%) |
Jun 08, 2010 | 34.10 | 34.21 | 32.49 | 32.84 | 1,168,076 | -1.01(-2.98%) |
Jun 07, 2010 | 35.30 | 35.45 | 33.75 | 33.84 | 689,665 | -1.20(-3.44%) |
Jun 04, 2010 | 35.05 | 36.32 | 34.89 | 35.05 | 504,879 | -1.96(-5.28%) |
Jun 03, 2010 | 37.19 | 37.39 | 36.48 | 37.00 | 290,084 | +0.08(+0.21%) |
Jun 02, 2010 | 36.23 | 36.96 | 35.66 | 36.92 | 469 | +1.01(+2.80%) |
Jun 01, 2010 | 36.42 | 37.28 | 35.91 | 35.92 | 504,680 | -1.02(-2.75%) |
May 28, 2010 | 36.93 | 37.65 | 36.72 | 36.93 | 585,147 | -0.72(-1.91%) |
May 27, 2010 | 36.61 | 37.75 | 36.53 | 37.65 | 634,621 | +1.50(+4.15%) |
May 26, 2010 | 36.04 | 37.02 | 35.81 | 36.15 | 775,774 | +0.45(+1.27%) |
May 25, 2010 | 34.68 | 35.87 | 34.12 | 35.70 | 598,182 | +0.32(+0.89%) |
May 24, 2010 | 35.23 | 36.00 | 35.08 | 35.38 | 391,822 | -0.21(-0.58%) |
May 21, 2010 | 34.38 | 35.90 | 34.28 | 35.59 | 596,709 | +0.24(+0.67%) |
May 20, 2010 | 35.25 | 36.32 | 34.99 | 35.35 | 750,091 | -1.98(-5.32%) |
May 19, 2010 | 38.02 | 38.52 | 36.61 | 37.34 | 646,262 | -0.92(-2.40%) |
May 18, 2010 | 38.56 | 39.71 | 38.14 | 38.26 | 967,577 | +0.08(+0.21%) |
May 17, 2010 | 37.53 | 38.21 | 36.63 | 38.18 | 514,409 | +0.75(+2.01%) |
May 14, 2010 | 37.43 | 38.41 | 36.91 | 37.43 | 566,231 | -1.28(-3.32%) |
May 13, 2010 | 39.23 | 39.54 | 38.45 | 38.71 | 470,393 | -0.42(-1.08%) |
May 12, 2010 | 37.88 | 39.33 | 37.88 | 39.14 | 549,202 | +1.36(+3.61%) |
May 11, 2010 | 38.20 | 38.35 | 37.62 | 37.77 | 608,990 | -0.40(-1.06%) |
May 10, 2010 | 37.99 | 38.21 | 37.73 | 38.18 | 596,728 | +2.51(+7.03%) |
May 07, 2010 | 36.79 | 37.57 | 35.55 | 35.67 | 1,058,086 | -1.37(-3.70%) |
May 06, 2010 | 37.04 | 39.00 | 34.99 | 37.04 | 101 | -1.56(-4.05%) |
May 05, 2010 | 38.90 | 39.72 | 38.44 | 38.60 | 503,978 | -0.92(-2.32%) |
May 04, 2010 | 40.29 | 40.47 | 39.24 | 39.52 | 438,040 | -1.49(-3.64%) |